|
 3M Company Common - [Ticker: MMM] |     | | Last Trade | 207.24 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.52 (+0.99%) | Open | 208.06 | | High | 208.44 | Low | 206.38 | | Volume | 416,364 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 230.81 x 100 - 230.83 x 200 | | Former Close | 208.76 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MMM quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-12-19 | 4,777,800 | 164.78 | 166.09 | 164.36 | 165.48 | 00:00:00 | | 2015-01-02 | 2,116,400 | 164.71 | 165.08 | 162.73 | 164.06 | 00:00:00 | | 2015-01-08 | 3,142,900 | 160.65 | 163.69 | 160.52 | 163.63 | 00:00:00 | | 2015-01-09 | 2,373,800 | 163.85 | 164.00 | 161.27 | 161.62 | 00:00:00 | | 2015-01-12 | 2,129,300 | 162.39 | 162.39 | 160.02 | 160.74 | 00:00:00 | | 2015-01-15 | 1,876,800 | 159.84 | 161.44 | 159.37 | 159.66 | 00:00:00 | | 2015-01-20 | 2,091,800 | 162.72 | 163.40 | 160.06 | 161.94 | 00:00:00 | | 2015-01-21 | 1,597,700 | 161.66 | 163.37 | 161.02 | 162.54 | 00:00:00 | | 2015-01-22 | 2,213,000 | 163.26 | 165.99 | 162.13 | 165.89 | 00:00:00 | | 2015-01-23 | 2,245,600 | 165.75 | 165.98 | 163.91 | 164.02 | 00:00:00 | | 2015-01-26 | 3,471,000 | 163.62 | 164.28 | 161.80 | 164.24 | 00:00:00 | | 2015-02-02 | 2,353,300 | 162.12 | 164.62 | 160.89 | 164.42 | 00:00:00 | | 2015-02-05 | 2,050,500 | 165.31 | 166.59 | 164.75 | 166.55 | 00:00:00 | | 2015-02-06 | 1,789,000 | 166.23 | 167.68 | 165.56 | 166.07 | 00:00:00 | | 2015-02-10 | 1,885,100 | 165.40 | 166.14 | 164.60 | 165.82 | 00:00:00 | | 2015-02-11 | 1,693,600 | 164.52 | 164.97 | 163.47 | 164.48 | 00:00:00 | | 2015-02-17 | 2,099,500 | 165.94 | 166.92 | 165.09 | 166.92 | 00:00:00 | | 2015-02-20 | 2,413,900 | 166.74 | 168.27 | 165.13 | 168.12 | 00:00:00 | | 2015-02-23 | 1,833,200 | 168.14 | 168.87 | 167.70 | 168.81 | 00:00:00 | | 2015-02-26 | 1,789,400 | 168.85 | 169.98 | 168.64 | 169.61 | 00:00:00 | | 2015-02-27 | 1,936,700 | 169.66 | 169.75 | 168.56 | 168.65 | 00:00:00 | | 2015-03-03 | 2,228,600 | 169.57 | 169.60 | 167.36 | 168.27 | 00:00:00 | | 2015-03-06 | 2,103,800 | 166.50 | 166.77 | 164.01 | 164.36 | 00:00:00 | | 2015-03-10 | 2,559,200 | 164.81 | 164.86 | 162.25 | 162.26 | 00:00:00 | | 2015-03-11 | 1,889,400 | 162.70 | 163.22 | 161.66 | 161.73 | 00:00:00 | | 2015-03-12 | 1,703,700 | 162.59 | 164.52 | 162.57 | 164.47 | 00:00:00 | | 2015-03-13 | 2,282,100 | 164.02 | 164.39 | 161.78 | 162.74 | 00:00:00 | | 2015-03-16 | 2,077,300 | 163.58 | 166.27 | 163.58 | 166.21 | 00:00:00 | | 2015-03-19 | 1,948,800 | 166.16 | 166.21 | 164.85 | 165.66 | 00:00:00 | | 2015-03-20 | 4,223,300 | 166.09 | 167.13 | 165.39 | 166.49 | 00:00:00 | | 2015-03-24 | 2,085,800 | 165.58 | 167.65 | 165.53 | 166.32 | 00:00:00 | | 2015-03-25 | 2,528,300 | 166.24 | 166.52 | 162.66 | 162.70 | 00:00:00 | | 2015-04-01 | 2,143,700 | 164.29 | 164.54 | 161.90 | 162.52 | 00:00:00 | | 2015-04-02 | 1,850,700 | 163.38 | 163.97 | 162.12 | 162.80 | 00:00:00 | | 2015-04-06 | 2,558,000 | 161.66 | 165.99 | 161.40 | 165.48 | 00:00:00 | | 2015-04-07 | 2,477,300 | 165.40 | 167.57 | 165.28 | 166.21 | 00:00:00 | | 2015-04-08 | 1,746,800 | 166.21 | 167.22 | 165.21 | 166.27 | 00:00:00 | | 2015-04-13 | 1,835,200 | 166.76 | 167.36 | 165.60 | 165.84 | 00:00:00 | | 2015-04-15 | 1,995,800 | 166.72 | 167.34 | 165.86 | 166.44 | 00:00:00 | | 2015-04-16 | 1,656,700 | 165.73 | 166.65 | 165.10 | 165.89 | 00:00:00 | | 2015-04-17 | 3,057,600 | 164.53 | 164.54 | 161.13 | 161.71 | 00:00:00 | | 2015-04-20 | 2,391,400 | 163.00 | 165.39 | 162.73 | 164.51 | 00:00:00 | | 2015-04-23 | 5,697,900 | 159.54 | 161.45 | 158.61 | 159.66 | 00:00:00 | | 2015-04-24 | 3,041,800 | 159.81 | 159.81 | 157.85 | 158.99 | 00:00:00 | | 2015-04-28 | 3,339,000 | 157.69 | 158.36 | 156.18 | 158.33 | 00:00:00 | | 2015-04-29 | 3,073,600 | 157.42 | 157.93 | 156.18 | 156.97 | 00:00:00 | | 2015-04-30 | 3,462,800 | 156.82 | 157.92 | 156.01 | 156.39 | 00:00:00 | | 2015-05-01 | 2,160,100 | 156.79 | 158.09 | 156.79 | 157.68 | 00:00:00 | | 2015-05-04 | 2,237,300 | 158.40 | 159.85 | 157.88 | 159.02 | 00:00:00 | | 2015-05-05 | 1,947,700 | 158.86 | 159.45 | 157.41 | 157.91 | 00:00:00 | | 2015-05-08 | 2,021,900 | 160.25 | 161.40 | 160.06 | 160.60 | 00:00:00 | | 2015-05-19 | 2,075,100 | 163.07 | 163.59 | 162.55 | 163.12 | 00:00:00 | | 2015-05-20 | 1,978,100 | 162.42 | 163.07 | 161.84 | 161.90 | 00:00:00 | | 2015-06-04 | 2,230,400 | 159.51 | 160.38 | 158.09 | 158.35 | 00:00:00 | | 2015-06-05 | 2,309,300 | 157.50 | 157.97 | 156.97 | 157.08 | 00:00:00 | | 2015-06-08 | 1,589,400 | 156.50 | 157.41 | 156.30 | 156.59 | 00:00:00 | | 2015-06-09 | 1,789,600 | 156.85 | 158.26 | 156.60 | 156.98 | 00:00:00 | | 2015-06-10 | 1,755,700 | 156.95 | 159.57 | 156.95 | 159.04 | 00:00:00 | | 2015-06-11 | 1,833,200 | 159.12 | 160.36 | 159.00 | 159.86 | 00:00:00 | | 2015-06-12 | 1,906,900 | 159.85 | 159.99 | 157.88 | 158.04 | 00:00:00 | | 2015-06-16 | 1,729,300 | 155.49 | 157.04 | 155.37 | 156.49 | 00:00:00 | | 2015-06-17 | 1,714,400 | 156.60 | 157.59 | 155.75 | 156.95 | 00:00:00 | | 2015-06-18 | 2,524,500 | 157.59 | 160.24 | 157.39 | 159.62 | 00:00:00 | | 2015-06-19 | 3,214,000 | 159.36 | 159.88 | 158.94 | 158.95 | 00:00:00 | | 2015-06-22 | 1,445,700 | 159.85 | 160.70 | 159.45 | 159.68 | 00:00:00 | | 2015-06-23 | 2,275,300 | 160.41 | 160.87 | 159.51 | 159.84 | 00:00:00 | | 2015-06-24 | 2,843,700 | 159.68 | 159.96 | 157.54 | 157.54 | 00:00:00 | | 2015-06-30 | 2,561,000 | 155.00 | 155.30 | 154.07 | 154.30 | 00:00:00 | | 2015-07-01 | 1,724,200 | 156.13 | 156.43 | 154.66 | 155.65 | 00:00:00 | | 2015-07-06 | 2,168,100 | 153.89 | 155.58 | 153.83 | 155.08 | 00:00:00 | | 2015-07-13 | 2,105,600 | 156.42 | 156.77 | 155.65 | 156.47 | 00:00:00 | | 2015-07-27 | 3,058,900 | 148.64 | 149.00 | 147.70 | 148.71 | 00:00:00 | | 2015-08-06 | 1,761,700 | 150.89 | 151.22 | 148.90 | 149.26 | 00:00:00 | | 2015-08-07 | 1,668,700 | 148.48 | 150.00 | 148.16 | 148.89 | 00:00:00 | | 2015-08-11 | 1,804,500 | 150.00 | 150.00 | 148.26 | 148.48 | 00:00:00 | | 2015-08-12 | 2,036,700 | 147.24 | 148.71 | 146.07 | 148.52 | 00:00:00 | | 2015-08-25 | 5,435,900 | 141.86 | 142.06 | 137.39 | 137.64 | 00:00:00 | | 2015-08-26 | 4,551,500 | 140.00 | 142.79 | 138.53 | 142.72 | 00:00:00 | | 2015-08-27 | 4,085,700 | 143.75 | 144.95 | 141.33 | 143.90 | 00:00:00 | | 2015-08-28 | 2,664,100 | 143.02 | 144.32 | 142.80 | 144.21 | 00:00:00 | | 2015-09-01 | 3,660,100 | 139.48 | 140.49 | 137.94 | 138.50 | 00:00:00 | | 2015-09-02 | 3,294,600 | 140.54 | 141.24 | 139.24 | 141.24 | 00:00:00 | | 2015-09-04 | 3,195,800 | 139.94 | 140.67 | 139.16 | 139.84 | 00:00:00 | | 2015-09-08 | 2,418,000 | 142.05 | 143.55 | 141.52 | 143.43 | 00:00:00 | | 2015-09-15 | 2,685,900 | 141.56 | 143.84 | 141.04 | 143.60 | 00:00:00 | | 2015-09-16 | 2,060,300 | 143.51 | 144.46 | 143.21 | 144.20 | 00:00:00 | | 2015-09-21 | 2,492,600 | 140.50 | 141.08 | 139.35 | 140.04 | 00:00:00 | | 2015-09-29 | 4,934,500 | 138.62 | 142.16 | 138.43 | 141.55 | 00:00:00 | | 2015-09-30 | 3,453,600 | 142.52 | 143.23 | 140.50 | 141.77 | 00:00:00 | | 2015-10-05 | 2,982,500 | 144.30 | 146.60 | 143.63 | 146.32 | 00:00:00 | | 2015-10-06 | 2,238,100 | 145.99 | 146.64 | 145.40 | 145.79 | 00:00:00 | | 2015-10-07 | 1,954,000 | 146.74 | 148.54 | 146.13 | 147.54 | 00:00:00 | | 2015-10-08 | 2,003,600 | 146.65 | 149.56 | 146.59 | 149.48 | 00:00:00 | | 2015-10-09 | 2,288,500 | 149.56 | 150.65 | 149.30 | 149.90 | 00:00:00 | | 2015-10-12 | 1,422,600 | 150.26 | 150.56 | 149.54 | 150.06 | 00:00:00 | | 2015-10-13 | 2,018,100 | 148.91 | 150.00 | 148.73 | 149.11 | 00:00:00 | | 2015-10-14 | 2,256,900 | 149.00 | 149.66 | 148.18 | 148.32 | 00:00:00 | | 2015-10-23 | 2,955,400 | 156.54 | 157.19 | 154.50 | 155.79 | 00:00:00 | | 2015-10-26 | 2,136,100 | 156.06 | 156.76 | 155.64 | 156.54 | 00:00:00 | | 2015-10-27 | 1,968,200 | 156.00 | 157.00 | 155.08 | 156.73 | 00:00:00 | | 2015-10-28 | 2,720,200 | 156.49 | 158.33 | 156.20 | 158.08 | 00:00:00 | | 2015-11-05 | 1,863,300 | 159.38 | 159.58 | 158.27 | 158.99 | 00:00:00 | | 2015-11-06 | 1,851,600 | 158.02 | 159.26 | 157.73 | 159.26 | 00:00:00 | | 2015-11-09 | 2,414,200 | 158.67 | 158.67 | 156.75 | 157.47 | 00:00:00 | | 2015-11-10 | 1,960,000 | 157.23 | 157.64 | 156.43 | 157.59 | 00:00:00 | | 2015-11-11 | 2,518,900 | 157.86 | 159.49 | 157.54 | 159.05 | 00:00:00 | | 2015-11-16 | 2,365,500 | 155.61 | 158.26 | 155.61 | 158.21 | 00:00:00 | | 2015-11-17 | 2,393,000 | 158.36 | 158.53 | 156.52 | 157.03 | 00:00:00 | | 2015-11-18 | 2,208,500 | 156.18 | 157.50 | 156.08 | 157.39 | 00:00:00 | | 2015-11-19 | 1,518,200 | 157.63 | 158.51 | 156.71 | 158.38 | 00:00:00 | | 2015-11-20 | 1,887,300 | 158.68 | 159.84 | 158.34 | 158.95 | 00:00:00 | | 2015-11-27 | 876,100 | 157.51 | 158.49 | 156.94 | 157.99 | 00:00:00 | | 2015-11-30 | 2,647,300 | 158.10 | 158.47 | 156.57 | 156.58 | 00:00:00 | | 2015-12-01 | 2,259,000 | 156.41 | 157.67 | 156.17 | 156.90 | 00:00:00 | | 2015-12-02 | 2,013,300 | 156.88 | 157.25 | 155.51 | 155.70 | 00:00:00 | | 2015-12-07 | 2,135,400 | 157.53 | 158.00 | 156.81 | 157.75 | 00:00:00 | | 2015-12-14 | 3,441,100 | 155.29 | 157.77 | 154.34 | 157.63 | 00:00:00 | | 2015-12-17 | 3,045,900 | 150.15 | 150.86 | 148.83 | 148.85 | 00:00:00 | | 2015-12-18 | 5,511,300 | 148.21 | 148.60 | 146.76 | 146.92 | 00:00:00 | | 2015-12-21 | 2,283,500 | 147.58 | 148.33 | 146.69 | 147.48 | 00:00:00 | | 2015-12-22 | 2,518,900 | 148.12 | 149.49 | 147.28 | 148.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
